Movie Games S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	25.650	26.200	25.350	26.000	25.829	1,936
2024-02-26	25.900	25.900	25.100	25.700	25.531	8,222
2024-02-23	25.500	26.000	25.500	25.900	25.729	6,594
2024-02-22	25.950	26.450	25.500	25.750	25.580	6,777
2024-02-21	26.000	26.650	25.800	26.000	25.829	5,249
2024-02-20	26.000	26.250	25.650	25.950	25.779	7,698
2024-02-19	26.700	26.950	25.550	25.950	25.779	6,336
2024-02-16	26.950	27.150	26.550	26.650	26.474	3,843
2024-02-15	27.100	27.300	26.700	27.150	26.971	1,209
2024-02-14	26.750	27.650	26.650	26.700	26.524	7,711
2024-02-13	27.000	27.000	26.450	26.750	26.574	3,308
2024-02-12	26.900	27.200	26.300	27.150	26.971	10,294
2024-02-09	27.100	27.450	27.000	27.200	27.021	3,915
2024-02-08	26.700	27.250	26.700	26.900	26.723	3,252
2024-02-07	27.400	27.400	26.650	26.800	26.624	13,665
2024-02-06	28.150	28.400	27.450	27.750	27.567	7,597
2024-02-05	28.000	28.550	27.950	28.450	28.263	10,318
2024-02-02	27.650	28.800	27.650	27.950	27.766	13,859
2024-02-01	27.100	27.650	27.050	27.650	27.468	5,655
2024-01-31	27.400	27.450	26.850	27.050	26.872	4,166
2024-01-30	27.150	27.500	26.850	27.250	27.071	5,826
2024-01-29	26.900	27.000	26.600	27.000	26.822	1,860
2024-01-26	26.950	27.350	26.450	27.150	26.971	5,307
2024-01-25	27.450	27.500	27.000	27.000	26.822	2,570
2024-01-24	27.000	27.750	27.000	27.250	27.071	6,225
2024-01-23	26.450	27.600	26.400	27.000	26.822	10,317
2024-01-22	27.000	27.050	26.100	26.650	26.474	3,504
2024-01-19	26.850	27.100	26.650	26.900	26.723	1,993
2024-01-18	26.650	26.950	26.500	26.800	26.624	1,478
2024-01-17	26.850	27.200	26.300	26.450	26.276	4,224
2024-01-16	26.600	27.400	25.950	26.950	26.773	7,512
2024-01-15	27.250	28.000	26.650	26.850	26.673	17,926
2024-01-12	25.500	27.550	25.450	27.450	27.269	8,709
2024-01-11	26.600	26.850	25.000	25.550	25.382	18,743
2024-01-10	26.850	26.850	26.500	26.650	26.474	2,905
2024-01-09	27.150	27.250	26.450	26.850	26.673	10,419
2024-01-08	26.300	28.200	26.300	27.000	26.822	22,918
2024-01-05	26.300	26.450	25.500	26.000	25.829	8,525
2024-01-04	26.350	26.500	25.950	26.350	26.176	2,834
2024-01-03	26.750	26.800	26.000	26.050	25.878	6,461
2024-01-02	26.500	27.250	26.000	26.750	26.574	12,669
2023-12-29	26.800	27.300	26.000	26.700	26.524	7,176
2023-12-28	26.250	27.500	25.800	26.800	26.624	17,423
2023-12-27	26.550	26.550	25.750	26.100	25.928	31,732
2023-12-22	25.100	26.800	24.450	26.500	26.325	31,666
2023-12-21	26.650	26.650	25.250	25.500	25.332	19,744
2023-12-20	27.300	28.300	25.850	26.450	26.276	43,233
2023-12-19	31.000	31.000	25.150	27.300	27.120	167,683
2023-12-18	32.000	33.250	30.300	32.400	32.187	29,710
2023-12-15	33.700	33.750	31.550	31.650	31.442	19,797
2023-12-14	34.850	34.950	33.000	33.200	32.981	17,304
2023-12-13	34.600	36.200	33.850	34.850	34.620	12,860
2023-12-12	38.200	38.800	32.000	34.800	34.571	42,572
2023-12-11	37.700	38.850	37.000	37.800	37.551	10,489
2023-12-08	37.800	38.000	36.000	37.300	37.054	6,149
2023-12-07	36.400	37.800	36.000	37.800	37.551	13,174
2023-12-06	36.100	36.100	35.300	35.500	35.266	5,877
2023-12-05	34.100	36.500	34.100	36.000	35.763	16,578
2023-12-04	32.450	35.100	32.450	34.000	33.776	19,099
2023-12-01	30.000	32.750	29.900	32.700	32.485	20,472

← NewerPage 12 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-07	0.1000 PLN
2022-04-25	1.0000 PLN
2020-09-29	0.3200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.